BIDV Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25,600.00 | 26,400.00 | 25,550.00 | 26,200.00 | 26,200.00 | 593,100 |
| 2026-10-15 | 23,600.00 | 25,400.00 | 23,600.00 | 25,400.00 | 25,400.00 | 541,100 |
| 2026-10-14 | 23,900.00 | 23,900.00 | 23,300.00 | 23,750.00 | 23,750.00 | 242,100 |
| 2026-10-13 | 24,350.00 | 24,450.00 | 23,800.00 | 23,850.00 | 23,850.00 | 175,300 |
| 2026-10-12 | 24,550.00 | 24,650.00 | 24,000.00 | 24,300.00 | 24,300.00 | 185,000 |
| 2026-10-09 | 24,650.00 | 24,900.00 | 23,600.00 | 24,500.00 | 24,500.00 | 373,300 |
| 2026-10-08 | 24,500.00 | 24,800.00 | 24,300.00 | 24,300.00 | 24,300.00 | 237,600 |
| 2026-10-07 | 25,200.00 | 25,200.00 | 24,600.00 | 24,850.00 | 24,850.00 | 155,700 |
| 2026-10-06 | 25,150.00 | 25,150.00 | 24,250.00 | 25,050.00 | 25,050.00 | 255,700 |
| 2026-10-05 | 24,550.00 | 25,250.00 | 24,550.00 | 24,700.00 | 24,700.00 | 234,500 |
| 2026-10-02 | 25,600.00 | 25,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | 260,400 |
| 2026-10-01 | 25,500.00 | 25,900.00 | 25,450.00 | 25,600.00 | 25,600.00 | 213,700 |
| 2026-09-30 | 25,700.00 | 26,150.00 | 25,700.00 | 25,750.00 | 25,750.00 | 119,400 |
| 2026-09-29 | 26,100.00 | 26,100.00 | 25,600.00 | 25,900.00 | 25,900.00 | 184,500 |
| 2026-09-28 | 26,600.00 | 26,600.00 | 25,750.00 | 25,900.00 | 25,900.00 | 275,200 |
| 2026-09-25 | 26,550.00 | 26,650.00 | 26,150.00 | 26,600.00 | 26,600.00 | 210,900 |
| 2026-09-24 | 26,800.00 | 26,900.00 | 26,300.00 | 26,550.00 | 26,550.00 | 238,300 |
| 2026-09-23 | 27,150.00 | 27,150.00 | 26,500.00 | 26,500.00 | 26,500.00 | 202,800 |
| 2026-09-22 | 26,850.00 | 27,300.00 | 26,800.00 | 26,850.00 | 26,850.00 | 165,700 |
| 2026-09-21 | 27,500.00 | 27,500.00 | 26,800.00 | 26,850.00 | 26,850.00 | 251,600 |
| 2026-09-18 | 27,700.00 | 27,700.00 | 27,100.00 | 27,350.00 | 27,350.00 | 239,900 |
| 2026-09-17 | 26,300.00 | 27,600.00 | 26,250.00 | 27,000.00 | 27,000.00 | 440,600 |
| 2026-09-16 | 26,700.00 | 26,750.00 | 26,200.00 | 26,250.00 | 26,250.00 | 202,300 |
| 2026-09-15 | 26,500.00 | 26,950.00 | 26,400.00 | 26,700.00 | 26,700.00 | 359,900 |
| 2026-09-14 | 26,400.00 | 26,950.00 | 26,000.00 | 26,500.00 | 26,500.00 | 371,700 |
| 2026-09-11 | 27,900.00 | 28,000.00 | 26,800.00 | 26,800.00 | 26,800.00 | 463,000 |
| 2026-09-10 | 28,200.00 | 28,450.00 | 27,850.00 | 28,000.00 | 28,000.00 | 271,500 |
| 2026-09-09 | 28,650.00 | 28,700.00 | 28,300.00 | 28,300.00 | 28,300.00 | 166,800 |
| 2026-09-08 | 28,300.00 | 29,000.00 | 28,300.00 | 28,700.00 | 28,700.00 | 186,200 |
| 2026-09-07 | 29,350.00 | 29,350.00 | 28,650.00 | 28,650.00 | 28,650.00 | 400,500 |
| 2026-09-04 | 29,250.00 | 29,550.00 | 29,150.00 | 29,300.00 | 29,300.00 | 213,200 |
| 2026-09-03 | 29,000.00 | 29,650.00 | 28,800.00 | 29,250.00 | 29,250.00 | 484,100 |
| 2026-08-28 | 28,900.00 | 29,900.00 | 28,650.00 | 29,200.00 | 29,200.00 | 572,500 |
| 2026-08-27 | 29,300.00 | 29,350.00 | 28,800.00 | 28,900.00 | 28,900.00 | 157,600 |
| 2026-08-26 | 29,000.00 | 29,350.00 | 28,600.00 | 29,150.00 | 29,150.00 | 265,200 |
| 2026-08-25 | 29,200.00 | 29,400.00 | 28,800.00 | 28,950.00 | 28,950.00 | 387,000 |
| 2026-08-24 | 30,000.00 | 30,000.00 | 29,200.00 | 29,300.00 | 29,300.00 | 340,600 |
| 2026-08-21 | 27,800.00 | 29,450.00 | 27,700.00 | 29,350.00 | 29,350.00 | 778,100 |
| 2026-08-20 | 28,000.00 | 28,000.00 | 27,500.00 | 27,700.00 | 27,700.00 | 113,800 |
| 2026-08-19 | 27,700.00 | 28,100.00 | 27,550.00 | 27,650.00 | 27,650.00 | 173,800 |
| 2026-08-18 | 27,600.00 | 28,150.00 | 27,600.00 | 27,700.00 | 27,700.00 | 223,900 |
| 2026-08-17 | 28,100.00 | 28,250.00 | 27,600.00 | 27,750.00 | 27,750.00 | 263,200 |
| 2026-08-14 | 28,250.00 | 28,450.00 | 28,000.00 | 28,100.00 | 28,100.00 | 315,000 |
| 2026-08-13 | 29,200.00 | 29,250.00 | 28,350.00 | 28,350.00 | 28,350.00 | 405,900 |
| 2026-08-12 | 29,500.00 | 29,500.00 | 28,900.00 | 29,000.00 | 29,000.00 | 371,200 |
| 2026-08-11 | 29,300.00 | 30,200.00 | 29,300.00 | 29,400.00 | 29,400.00 | 630,100 |
| 2026-08-10 | 28,600.00 | 29,100.00 | 28,400.00 | 29,100.00 | 29,100.00 | 478,800 |
| 2026-08-07 | 28,100.00 | 28,600.00 | 27,900.00 | 28,150.00 | 28,150.00 | 383,400 |
| 2026-08-06 | 28,000.00 | 28,700.00 | 27,950.00 | 27,950.00 | 27,950.00 | 185,100 |
| 2026-08-05 | 28,750.00 | 29,000.00 | 28,150.00 | 28,200.00 | 28,200.00 | 332,700 |
| 2026-08-04 | 28,500.00 | 28,900.00 | 28,000.00 | 28,500.00 | 28,500.00 | 387,200 |
| 2026-08-03 | 28,000.00 | 28,500.00 | 27,700.00 | 28,200.00 | 28,200.00 | 360,900 |
| 2026-07-31 | 28,350.00 | 28,350.00 | 27,600.00 | 27,600.00 | 27,600.00 | 333,900 |
| 2026-07-30 | 27,050.00 | 28,400.00 | 27,050.00 | 28,000.00 | 28,000.00 | 650,800 |
| 2026-07-29 | 27,400.00 | 27,400.00 | 26,800.00 | 27,000.00 | 27,000.00 | 158,000 |
| 2026-07-28 | 25,500.00 | 27,500.00 | 25,500.00 | 26,900.00 | 26,900.00 | 634,900 |
| 2026-07-27 | 28,650.00 | 28,650.00 | 26,250.00 | 26,250.00 | 26,250.00 | 750,100 |
| 2026-07-24 | 29,000.00 | 29,150.00 | 28,200.00 | 28,200.00 | 28,200.00 | 426,900 |
| 2026-07-23 | 28,500.00 | 30,050.00 | 27,850.00 | 29,200.00 | 29,200.00 | 542,700 |
| 2026-07-22 | 28,850.00 | 29,600.00 | 28,000.00 | 29,000.00 | 29,000.00 | 456,300 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 540.0002 VND |
| 2022-10-07 | 700.0003 VND |
| 2021-08-26 | 900.0004 VND |
| 2019-12-20 | 500.0002 VND |
| 2019-05-27 | 800.0004 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.